| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,480.00 | 1,510.00 | 1,475.00 | 1,495.00 | 45,200 | 0 |
| 05-Jun-2023 | 1,490.00 | 1,500.00 | 1,475.00 | 1,480.00 | 304,500 | 0 |
| 31-May-2023 | 1,495.00 | 1,510.00 | 1,480.00 | 1,485.00 | 99,800 | 0 |
| 30-May-2023 | 1,485.00 | 1,515.00 | 1,480.00 | 1,485.00 | 143,700 | 0 |
| 29-May-2023 | 1,490.00 | 1,500.00 | 1,450.00 | 1,485.00 | 60,100 | 0 |
| 26-May-2023 | 1,470.00 | 1,495.00 | 1,470.00 | 1,480.00 | 58,900 | 0 |
| 25-May-2023 | 1,470.00 | 1,500.00 | 1,440.00 | 1,475.00 | 88,100 | 0 |
| 24-May-2023 | 1,465.00 | 1,485.00 | 1,460.00 | 1,460.00 | 98,100 | 0 |
| 23-May-2023 | 1,470.00 | 1,500.00 | 1,450.00 | 1,460.00 | 273,200 | 0 |
| 22-May-2023 | 1,445.00 | 1,480.00 | 1,435.00 | 1,480.00 | 471,500 | 0 |
| 19-May-2023 | 1,470.00 | 1,470.00 | 1,430.00 | 1,445.00 | 181,500 | 0 |
| 17-May-2023 | 1,465.00 | 1,490.00 | 1,450.00 | 1,470.00 | 149,000 | 0 |
| 16-May-2023 | 1,415.00 | 1,465.00 | 1,415.00 | 1,465.00 | 136,000 | 0 |
| 15-May-2023 | 1,425.00 | 1,430.00 | 1,405.00 | 1,415.00 | 609,300 | 0 |
| 12-May-2023 | 1,510.00 | 1,510.00 | 1,420.00 | 1,425.00 | 1,252,400 | 0 |
| 11-May-2023 | 1,500.00 | 1,510.00 | 1,475.00 | 1,510.00 | 119,600 | 0 |
| 10-May-2023 | 1,500.00 | 1,505.00 | 1,475.00 | 1,500.00 | 28,100 | 0 |
| 09-May-2023 | 1,495.00 | 1,515.00 | 1,470.00 | 1,510.00 | 144,600 | 0 |
| 08-May-2023 | 1,530.00 | 1,530.00 | 1,465.00 | 1,495.00 | 441,500 | 0 |
| 05-May-2023 | 1,545.00 | 1,550.00 | 1,505.00 | 1,530.00 | 112,700 | 0 |
| 04-May-2023 | 1,455.00 | 1,650.00 | 1,455.00 | 1,500.00 | 966,200 | 0 |
| 03-May-2023 | 1,450.00 | 1,470.00 | 1,450.00 | 1,455.00 | 44,300 | 0 |
| 02-May-2023 | 1,465.00 | 1,465.00 | 1,445.00 | 1,450.00 | 35,700 | 0 |
| 28-Apr-2023 | 1,465.00 | 1,490.00 | 1,460.00 | 1,465.00 | 51,800 | 0 |
| 27-Apr-2023 | 1,455.00 | 1,480.00 | 1,445.00 | 1,470.00 | 120,700 | 0 |
| 26-Apr-2023 | 1,480.00 | 1,480.00 | 1,440.00 | 1,455.00 | 66,100 | 0 |
| 18-Apr-2023 | 1,480.00 | 1,485.00 | 1,450.00 | 1,480.00 | 124,100 | 0 |
| 17-Apr-2023 | 1,460.00 | 1,510.00 | 1,450.00 | 1,465.00 | 30,700 | 0 |
| 14-Apr-2023 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 121,400 | 0 |
| 13-Apr-2023 | 1,480.00 | 1,480.00 | 1,445.00 | 1,475.00 | 57,000 | 0 |
| 12-Apr-2023 | 1,470.00 | 1,500.00 | 1,445.00 | 1,480.00 | 33,300 | 0 |
| 11-Apr-2023 | 1,480.00 | 1,505.00 | 1,450.00 | 1,450.00 | 260,200 | 0 |
| 10-Apr-2023 | 1,480.00 | 1,490.00 | 1,455.00 | 1,480.00 | 69,200 | 0 |
| 06-Apr-2023 | 1,485.00 | 1,515.00 | 1,470.00 | 1,480.00 | 67,500 | 0 |
| 05-Apr-2023 | 1,490.00 | 1,505.00 | 1,485.00 | 1,485.00 | 26,000 | 0 |
| 04-Apr-2023 | 1,520.00 | 1,520.00 | 1,465.00 | 1,490.00 | 221,600 | 0 |
| 03-Apr-2023 | 1,520.00 | 1,520.00 | 1,490.00 | 1,520.00 | 196,700 | 0 |
| 31-Mar-2023 | 1,530.00 | 1,530.00 | 1,510.00 | 1,520.00 | 85,100 | 0 |
| 30-Mar-2023 | 1,450.00 | 1,540.00 | 1,425.00 | 1,530.00 | 98,500 | 0 |
| 29-Mar-2023 | 1,540.00 | 1,545.00 | 1,530.00 | 1,530.00 | 47,600 | 0 |
| 28-Mar-2023 | 1,530.00 | 1,545.00 | 1,520.00 | 1,530.00 | 257,200 | 0 |
| 27-Mar-2023 | 1,540.00 | 1,550.00 | 1,520.00 | 1,540.00 | 75,700 | 0 |
| 24-Mar-2023 | 1,525.00 | 1,540.00 | 1,525.00 | 1,540.00 | 15,800 | 0 |
| 21-Mar-2023 | 1,550.00 | 1,550.00 | 1,515.00 | 1,525.00 | 13,000 | 0 |
| 20-Mar-2023 | 1,535.00 | 1,550.00 | 1,505.00 | 1,545.00 | 23,600 | 0 |
| 17-Mar-2023 | 1,520.00 | 1,545.00 | 1,505.00 | 1,520.00 | 39,900 | 0 |
| 16-Mar-2023 | 1,530.00 | 1,530.00 | 1,490.00 | 1,505.00 | 150,800 | 0 |
| 15-Mar-2023 | 1,545.00 | 1,550.00 | 1,500.00 | 1,530.00 | 137,400 | 0 |
| 14-Mar-2023 | 1,590.00 | 1,590.00 | 1,540.00 | 1,545.00 | 43,400 | 0 |
| 13-Mar-2023 | 1,550.00 | 1,590.00 | 1,535.00 | 1,590.00 | 172,700 | 0 |
| 10-Mar-2023 | 1,555.00 | 1,575.00 | 1,535.00 | 1,550.00 | 28,500 | 0 |
| 09-Mar-2023 | 1,560.00 | 1,590.00 | 1,555.00 | 1,555.00 | 41,000 | 0 |
| 08-Mar-2023 | 1,570.00 | 1,570.00 | 1,545.00 | 1,560.00 | 169,600 | 0 |
| 07-Mar-2023 | 1,600.00 | 1,600.00 | 1,560.00 | 1,570.00 | 137,200 | 0 |
| 06-Mar-2023 | 1,640.00 | 1,640.00 | 1,600.00 | 1,625.00 | 77,900 | 0 |
| 03-Mar-2023 | 1,650.00 | 1,650.00 | 1,615.00 | 1,640.00 | 29,300 | 0 |
| 02-Mar-2023 | 1,660.00 | 1,660.00 | 1,615.00 | 1,650.00 | 247,900 | 0 |
| 01-Mar-2023 | 1,680.00 | 1,680.00 | 1,660.00 | 1,660.00 | 46,500 | 0 |
| 28-Feb-2023 | 1,660.00 | 1,685.00 | 1,660.00 | 1,680.00 | 50,600 | 0 |
| 27-Feb-2023 | 1,660.00 | 1,680.00 | 1,660.00 | 1,660.00 | 182,800 | 0 |
| 24-Feb-2023 | 1,650.00 | 1,670.00 | 1,645.00 | 1,660.00 | 16,000 | 0 |
| 23-Feb-2023 | 1,655.00 | 1,670.00 | 1,645.00 | 1,650.00 | 36,500 | 0 |
| 22-Feb-2023 | 1,685.00 | 1,685.00 | 1,615.00 | 1,645.00 | 70,200 | 0 |
| 21-Feb-2023 | 1,680.00 | 1,700.00 | 1,675.00 | 1,685.00 | 65,900 | 0 |
| 20-Feb-2023 | 1,690.00 | 1,700.00 | 1,680.00 | 1,680.00 | 27,200 | 0 |
| 17-Feb-2023 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 27,000 | 0 |
| 16-Feb-2023 | 1,700.00 | 1,720.00 | 1,690.00 | 1,710.00 | 71,500 | 0 |
| 15-Feb-2023 | 1,710.00 | 1,715.00 | 1,690.00 | 1,700.00 | 80,700 | 0 |
| 14-Feb-2023 | 1,695.00 | 1,725.00 | 1,670.00 | 1,710.00 | 198,100 | 0 |
| 13-Feb-2023 | 1,685.00 | 1,695.00 | 1,635.00 | 1,670.00 | 57,000 | 0 |
| 10-Feb-2023 | 1,710.00 | 1,710.00 | 1,625.00 | 1,640.00 | 212,800 | 0 |
| 09-Feb-2023 | 1,760.00 | 1,760.00 | 1,710.00 | 1,710.00 | 192,000 | 0 |
| 08-Feb-2023 | 1,780.00 | 1,780.00 | 1,735.00 | 1,745.00 | 293,600 | 0 |
| 07-Feb-2023 | 1,735.00 | 1,780.00 | 1,730.00 | 1,770.00 | 459,700 | 0 |
| 06-Feb-2023 | 1,685.00 | 1,730.00 | 1,680.00 | 1,730.00 | 367,400 | 0 |
| 03-Feb-2023 | 1,665.00 | 1,690.00 | 1,645.00 | 1,670.00 | 340,700 | 0 |
| 02-Feb-2023 | 1,670.00 | 1,670.00 | 1,620.00 | 1,650.00 | 178,700 | 0 |
| 01-Feb-2023 | 1,590.00 | 1,670.00 | 1,590.00 | 1,650.00 | 368,900 | 0 |
| 31-Jan-2023 | 1,590.00 | 1,630.00 | 1,585.00 | 1,590.00 | 680,400 | 0 |
| 30-Jan-2023 | 1,585.00 | 1,620.00 | 1,550.00 | 1,585.00 | 145,000 | 0 |
| 27-Jan-2023 | 1,565.00 | 1,595.00 | 1,565.00 | 1,585.00 | 71,800 | 0 |
| 26-Jan-2023 | 1,570.00 | 1,585.00 | 1,545.00 | 1,565.00 | 335,500 | 0 |
| 25-Jan-2023 | 1,540.00 | 1,570.00 | 1,535.00 | 1,570.00 | 60,400 | 0 |
| 24-Jan-2023 | 1,565.00 | 1,565.00 | 1,500.00 | 1,540.00 | 534,200 | 0 |
| 20-Jan-2023 | 1,540.00 | 1,580.00 | 1,535.00 | 1,540.00 | 308,500 | 0 |
| 19-Jan-2023 | 1,540.00 | 1,565.00 | 1,535.00 | 1,540.00 | 103,200 | 0 |
| 18-Jan-2023 | 1,530.00 | 1,550.00 | 1,520.00 | 1,540.00 | 90,200 | 0 |
| 17-Jan-2023 | 1,545.00 | 1,560.00 | 1,525.00 | 1,525.00 | 382,900 | 0 |
| 16-Jan-2023 | 1,535.00 | 1,555.00 | 1,530.00 | 1,535.00 | 72,400 | 0 |
| 13-Jan-2023 | 1,555.00 | 1,575.00 | 1,530.00 | 1,535.00 | 191,700 | 0 |
| 12-Jan-2023 | 1,540.00 | 1,560.00 | 1,530.00 | 1,535.00 | 32,300 | 0 |
| 11-Jan-2023 | 1,540.00 | 1,580.00 | 1,530.00 | 1,540.00 | 63,400 | 0 |
| 10-Jan-2023 | 1,580.00 | 1,580.00 | 1,535.00 | 1,545.00 | 186,300 | 0 |
| 09-Jan-2023 | 1,540.00 | 1,610.00 | 1,540.00 | 1,550.00 | 170,200 | 0 |
| 06-Jan-2023 | 1,550.00 | 1,580.00 | 1,530.00 | 1,540.00 | 100,700 | 0 |
| 05-Jan-2023 | 1,600.00 | 1,620.00 | 1,535.00 | 1,550.00 | 489,600 | 0 |
| 04-Jan-2023 | 1,585.00 | 1,605.00 | 1,585.00 | 1,595.00 | 124,000 | 0 |
| 03-Jan-2023 | 1,550.00 | 1,590.00 | 1,550.00 | 1,585.00 | 196,800 | 0 |
| 02-Jan-2023 | 1,535.00 | 1,555.00 | 1,525.00 | 1,540.00 | 35,600 | 0 |
| 30-Dec-2022 | 1,540.00 | 1,540.00 | 1,530.00 | 1,535.00 | 40,200 | 0 |